Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
MSOT	2020-02-28	72.00	72.00	72.00	72.00	500
MSOT	2020-02-27	76.44	76.44	76.44	76.44	2500
MSOT	2020-02-17	81.75	81.75	81.75	81.75	500
MSOT	2020-02-12	75.00	77.00	75.00	77.00	6000
MSOT	2020-02-10	76.80	76.80	74.00	75.00	4500
MSOT	2020-01-31	0.00	72.80	72.80	72.80	0
MSOT	2020-01-30	0.00	70.50	70.50	69.01	15000
MSOT	2020-01-29	66.55	69.01	66.55	69.01	16500
MSOT	2020-01-28	0.00	68.56	68.56	68.56	0
MSOT	2020-01-27	66.19	66.19	66.19	66.19	500
MSOT	2020-01-24	70.01	70.01	70.01	70.01	500
MSOT	2020-01-23	71.01	71.01	71.01	71.01	500
MSOT	2020-01-21	73.51	73.51	73.51	73.51	1000
MSOT	2020-01-20	70.33	70.33	70.33	70.33	13000
MSOT	2020-01-17	66.68	66.68	66.68	66.68	500
MSOT	2020-01-14	73.51	73.51	70.18	70.18	1000
MSOT	2020-01-13	67.01	72.90	67.01	70.01	10500
MSOT	2020-01-09	69.98	69.98	69.50	69.50	1000
MSOT	2020-01-08	69.66	69.66	69.65	69.65	2000
MSOT	2020-01-07	69.65	69.69	69.65	69.65	6500
MSOT	2020-01-06	66.38	66.38	66.38	66.38	500
MSOT	2020-01-03	63.22	63.22	63.22	63.22	500
MSOT	2020-01-01	60.22	60.22	60.22	60.22	500
MSOT	2019-12-31	63.11	63.11	63.11	63.11	500
MSOT	2019-12-30	60.11	60.11	60.11	60.11	500
MSOT	2019-12-26	63.02	63.02	63.02	63.02	500
MSOT	2019-12-24	66.26	66.26	66.26	66.26	500
MSOT	2019-12-23	69.66	69.66	69.66	69.66	500
MSOT	2019-12-19	73.33	73.33	73.33	73.33	500
MSOT	2019-12-16	77.16	77.16	77.16	77.16	1000
MSOT	2019-12-13	68.08	73.50	68.08	73.50	3500
MSOT	2019-12-12	68.41	70.00	68.41	70.00	2500
MSOT	2019-12-11	72.01	72.01	72.01	72.01	2500
MSOT	2019-12-10	75.79	75.79	75.79	75.79	500
MSOT	2019-12-09	79.76	79.76	79.76	79.76	7500
MSOT	2019-12-06	0.00	83.94	83.94	83.94	0
MSOT	2019-12-05	83.98	83.98	83.00	83.98	1500
MSOT	2019-12-04	81.23	81.23	81.23	81.23	500
MSOT	2019-12-03	78.94	78.94	78.26	78.26	1500
MSOT	2019-12-02	75.52	75.52	75.50	75.50	1500
MSOT	2019-11-29	71.94	71.94	71.94	71.94	1000
MSOT	2019-11-28	68.51	68.51	68.51	68.51	500
MSOT	2019-11-26	69.87	70.87	65.26	65.26	5500
MSOT	2019-11-25	67.26	67.50	67.26	67.50	1000
MSOT	2019-11-22	66.80	67.50	66.80	67.50	1000
MSOT	2019-11-21	70.25	70.25	70.22	70.22	1500
MSOT	2019-11-20	81.68	81.68	73.91	73.91	3000
MSOT	2019-11-15	71.70	77.98	71.70	77.80	4500
MSOT	2019-11-08	75.48	75.48	75.48	75.48	500
MSOT	2019-11-07	72.98	72.98	72.98	72.98	500
MSOT	2019-11-06	66.62	69.98	66.62	69.98	1000
MSOT	2019-11-05	0.00	70.11	70.11	70.11	0
MSOT	2019-11-04	0.00	71.16	71.16	71.16	0
MSOT	2019-10-30	73.37	73.37	67.00	73.37	1000
MSOT	2019-10-29	68.00	69.88	68.00	69.88	1500
MSOT	2019-10-28	69.94	69.94	69.94	70.12	500
MSOT	2019-10-25	70.13	70.13	70.12	70.12	1000
MSOT	2019-10-24	66.80	66.80	66.80	66.80	500
MSOT	2019-10-23	63.63	63.63	63.63	63.63	500
MSOT	2019-10-18	60.59	60.63	60.59	60.59	1000
MSOT	2019-10-17	57.75	57.75	57.75	57.75	4500
MSOT	2019-10-16	62.27	62.27	56.50	56.50	2000
MSOT	2019-10-15	59.31	59.31	59.31	59.31	500
MSOT	2019-10-14	61.75	66.00	61.75	62.43	4500
MSOT	2019-10-11	65.01	65.01	65.01	65.01	500
MSOT	2019-10-10	68.43	68.43	68.43	68.43	19000
MSOT	2019-10-09	0.00	72.02	72.02	72.02	0
MSOT	2019-10-08	0.00	73.60	73.60	73.60	0
MSOT	2019-10-07	0.00	75.05	75.05	75.05	0
MSOT	2019-10-04	0.00	77.88	77.88	77.88	0
MSOT	2019-10-03	81.98	81.98	81.98	81.98	500
MSOT	2019-10-02	80.98	80.98	80.98	80.98	500
MSOT	2019-10-01	76.98	78.98	72.50	78.00	3500
MSOT	2019-09-30	75.97	75.97	75.97	75.97	500
MSOT	2019-09-27	72.83	72.83	72.83	72.83	1000
MSOT	2019-09-26	69.37	69.37	69.37	69.37	500
MSOT	2019-09-25	66.08	66.08	66.08	66.08	1000
MSOT	2019-09-24	62.95	62.95	62.95	62.95	500
MSOT	2019-09-23	59.97	59.97	59.97	59.97	1000
MSOT	2019-09-20	55.99	57.11	55.99	57.11	1000
MSOT	2019-09-19	54.40	54.40	54.40	54.40	1000
MSOT	2019-09-18	51.83	51.83	51.83	51.83	500
MSOT	2019-09-17	49.36	49.36	49.36	49.36	500
MSOT	2019-09-16	47.02	47.02	47.02	47.02	500
MSOT	2019-09-13	49.15	49.15	49.15	49.15	500
MSOT	2019-09-12	51.72	51.72	51.72	51.72	500
MSOT	2019-08-30	0.00	54.44	54.44	54.44	0
MSOT	2019-08-28	0.00	54.61	54.61	54.61	0
MSOT	2019-08-27	0.00	54.62	54.62	54.62	0
MSOT	2019-08-26	56.99	56.99	56.79	56.79	1000
MSOT	2019-08-23	54.99	54.99	54.99	54.99	500
MSOT	2019-08-22	52.49	52.99	52.49	52.99	1500
MSOT	2019-08-19	50.00	51.24	50.00	51.24	1000
MSOT	2019-08-06	49.34	49.34	49.34	49.34	500
MSOT	2019-08-01	47.00	47.00	47.00	47.00	500
MSOT	2019-07-29	47.00	47.00	47.00	47.00	500
MSOT	2019-07-26	47.00	47.00	47.00	47.00	500
MSOT	2019-07-10	47.09	47.09	47.09	47.09	500
MSOT	2019-07-09	45.00	45.00	44.86	44.86	1000
MSOT	2019-07-08	47.22	47.22	47.22	47.22	1000
MSOT	2019-07-05	49.63	49.63	49.63	49.63	500
MSOT	2019-07-04	52.25	52.25	52.25	52.25	4500
MSOT	2019-06-28	55.00	55.00	55.00	55.00	500
MSOT	2019-06-25	52.40	52.40	52.40	52.40	16000
MSOT	2019-06-24	55.15	55.15	55.15	55.15	1000
MSOT	2019-06-20	62.90	62.90	58.04	58.04	5000
MSOT	2019-06-19	60.02	60.02	60.02	60.02	5000
MSOT	2019-06-18	63.29	63.29	63.18	63.18	2000
MSOT	2019-06-17	66.50	66.50	66.50	66.50	500
MSOT	2019-06-14	70.00	70.00	70.00	70.00	500
MSOT	2019-06-13	70.00	70.00	70.00	70.00	1000
MSOT	2019-06-12	69.00	69.00	69.00	69.00	500
MSOT	2019-06-10	67.81	67.81	67.81	67.81	4000
MSOT	2019-05-28	0.00	74.93	74.93	71.37	21000
MSOT	2019-05-24	71.36	71.40	71.36	71.37	1500
MSOT	2019-05-21	75.11	75.11	75.11	75.11	1000
MSOT	2019-05-20	0.00	79.05	79.05	79.05	0
MSOT	2019-05-13	79.79	79.79	79.79	79.79	500
MSOT	2019-05-10	79.98	79.98	76.00	76.00	4500
MSOT	2019-05-09	78.98	78.98	77.94	77.94	1000
MSOT	2019-05-08	79.98	79.98	74.09	76.98	1500
MSOT	2019-05-03	78.00	78.00	78.00	78.00	4000
MSOT	2019-05-02	80.75	80.75	80.75	80.75	1000
MSOT	2019-04-30	87.97	87.97	80.51	84.98	36000
MSOT	2019-04-29	84.69	84.73	84.63	84.73	1500
MSOT	2019-04-26	81.98	81.98	80.00	81.88	2000
MSOT	2019-04-25	78.62	78.62	78.62	78.62	500
MSOT	2019-04-24	74.88	74.88	74.88	74.88	500
MSOT	2019-04-23	72.50	72.50	71.37	71.37	5000
MSOT	2019-04-18	75.12	75.12	75.12	75.12	500
MSOT	2019-04-17	74.11	76.00	74.11	76.00	4500
MSOT	2019-04-16	72.00	76.12	72.00	76.12	5000
MSOT	2019-04-15	71.65	73.00	71.65	72.50	3500
MSOT	2019-04-12	80.00	80.00	75.37	75.37	5500
MSOT	2019-04-10	84.00	84.00	79.33	79.33	1500
MSOT	2019-04-09	83.50	83.50	83.50	83.50	1000
MSOT	2019-04-08	0.00	80.75	80.75	85.00	500
MSOT	2019-03-29	91.00	91.00	85.00	85.00	1500
MSOT	2019-03-28	88.00	88.50	87.98	88.00	19500
MSOT	2019-03-27	87.00	87.00	86.94	86.94	2000
MSOT	2019-03-26	82.00	84.00	82.00	83.43	37500
MSOT	2019-03-21	80.00	80.00	80.00	80.00	1500
MSOT	2019-03-19	77.16	77.16	77.16	77.16	500
MSOT	2019-03-15	79.00	79.00	73.50	73.50	1000
MSOT	2019-03-13	77.00	77.00	77.00	77.00	500
MSOT	2019-03-12	79.33	79.50	79.33	79.50	1000
MSOT	2019-03-05	85.00	85.00	83.50	83.50	8000
MSOT	2019-03-04	80.55	85.00	80.00	85.00	10000
MSOT	2019-03-01	82.95	82.95	82.95	82.95	3000
MSOT	2019-02-28	79.01	79.01	79.01	79.01	500
MSOT	2019-02-27	78.01	80.00	78.01	80.00	2000
MSOT	2019-02-26	81.01	82.01	81.01	82.01	1000
MSOT	2019-02-25	84.77	84.77	84.77	84.77	2000
MSOT	2019-02-20	80.75	80.75	80.75	80.75	500
MSOT	2019-02-14	84.98	85.00	84.98	85.00	1000
MSOT	2019-02-11	84.11	84.11	84.11	84.11	500
MSOT	2019-02-08	80.11	80.11	80.11	80.11	500
MSOT	2019-01-30	82.00	82.00	82.00	82.00	1000
MSOT	2019-01-29	81.59	82.01	81.59	82.01	1500
MSOT	2019-01-21	84.37	84.37	84.37	84.37	500
MSOT	2019-01-18	88.81	88.81	88.81	88.81	12500
MSOT	2019-01-15	93.48	93.48	93.48	93.48	500
MSOT	2019-01-14	97.94	97.94	90.25	90.25	1000
MSOT	2019-01-11	94.98	94.98	94.98	94.98	500
MSOT	2019-01-10	91.00	99.98	91.00	99.98	1000
MSOT	2019-01-09	95.48	95.48	95.48	95.48	1000
MSOT	2019-01-07	96.81	96.81	89.97	90.98	1500
MSOT	2019-01-04	100.94	100.94	92.22	92.22	1000
MSOT	2019-01-03	96.94	96.94	96.94	96.94	500
MSOT	2019-01-02	93.62	93.62	93.62	93.62	500
MSOT	2019-01-01	89.19	89.19	89.19	89.19	500

Share Prices History of MSOT - Abot Labortary Limited

Share Prices History of
MSOT - Abot Labortary Limited